Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 73.43 | 73.93 | 73.20 | 73.82 | 88,472 | -0.27(-0.37%) |
Dec 29, 2022 | 73.38 | 74.16 | 73.21 | 74.10 | 98,184 | +1.16(+1.60%) |
Dec 28, 2022 | 73.45 | 73.63 | 72.93 | 72.93 | 95,565 | -0.39(-0.53%) |
Dec 27, 2022 | 73.52 | 73.66 | 73.07 | 73.33 | 67,235 | -0.04(-0.05%) |
Dec 23, 2022 | 72.85 | 73.44 | 72.58 | 73.36 | 96,312 | +0.45(+0.62%) |
Dec 22, 2022 | 73.21 | 73.21 | 71.77 | 72.91 | 78,705 | -0.73(-1.00%) |
Dec 21, 2022 | 73.00 | 73.75 | 73.00 | 73.65 | 86,486 | +1.30(+1.80%) |
Dec 20, 2022 | 72.20 | 72.88 | 72.17 | 72.35 | 129,874 | +0.22(+0.30%) |
Dec 19, 2022 | 72.40 | 72.81 | 71.69 | 72.13 | 197,703 | -0.18(-0.24%) |
Dec 16, 2022 | 72.10 | 72.56 | 71.75 | 72.31 | 169,349 | -0.63(-0.86%) |
Dec 15, 2022 | 73.43 | 73.43 | 72.47 | 72.93 | 164,619 | -1.37(-1.84%) |
Dec 14, 2022 | 75.17 | 75.77 | 74.11 | 74.30 | 135,274 | -1.02(-1.35%) |
Dec 13, 2022 | 76.77 | 77.03 | 74.77 | 75.32 | 152,061 | +0.22(+0.30%) |
Dec 12, 2022 | 74.11 | 75.15 | 73.87 | 75.10 | 104,760 | +0.96(+1.30%) |
Dec 09, 2022 | 74.09 | 74.68 | 74.09 | 74.13 | 85,076 | -0.35(-0.47%) |
Dec 08, 2022 | 74.50 | 74.89 | 74.18 | 74.48 | 127,357 | +0.23(+0.31%) |
Dec 07, 2022 | 74.51 | 75.13 | 74.22 | 74.25 | 257,924 | -0.42(-0.56%) |
Dec 06, 2022 | 75.19 | 75.53 | 74.10 | 74.67 | 195,324 | -0.59(-0.79%) |
Dec 05, 2022 | 76.74 | 76.78 | 74.92 | 75.26 | 278,363 | -2.15(-2.78%) |
Dec 02, 2022 | 76.78 | 77.50 | 76.67 | 77.41 | 120,048 | -0.33(-0.43%) |
Dec 01, 2022 | 78.36 | 78.42 | 77.19 | 77.74 | 206,440 | -0.47(-0.60%) |
Nov 30, 2022 | 76.68 | 78.21 | 75.63 | 78.21 | 180,402 | +1.43(+1.86%) |
Nov 29, 2022 | 76.29 | 76.99 | 76.29 | 76.78 | 169,639 | +0.40(+0.52%) |
Nov 28, 2022 | 77.20 | 77.55 | 76.27 | 76.38 | 183,163 | -1.40(-1.80%) |
Nov 25, 2022 | 77.39 | 77.79 | 77.39 | 77.78 | 25,949 | +0.38(+0.49%) |
Nov 23, 2022 | 76.92 | 77.61 | 76.92 | 77.40 | 128,646 | +0.32(+0.42%) |
Nov 22, 2022 | 76.66 | 77.15 | 76.66 | 77.08 | 144,908 | +0.73(+0.96%) |
Nov 21, 2022 | 75.91 | 76.40 | 75.91 | 76.35 | 140,312 | +0.27(+0.36%) |
Nov 18, 2022 | 76.37 | 76.63 | 75.51 | 76.08 | 159,425 | +0.54(+0.71%) |
Nov 17, 2022 | 75.13 | 75.59 | 74.92 | 75.55 | 153,904 | -0.44(-0.58%) |
Nov 16, 2022 | 76.35 | 76.54 | 75.87 | 75.98 | 123,058 | -0.51(-0.66%) |
Nov 15, 2022 | 77.08 | 77.40 | 75.87 | 76.49 | 148,209 | +0.27(+0.36%) |
Nov 14, 2022 | 77.16 | 77.26 | 76.17 | 76.22 | 182,427 | -1.36(-1.76%) |
Nov 11, 2022 | 77.22 | 77.90 | 77.01 | 77.58 | 225,189 | +0.60(+0.78%) |
Nov 10, 2022 | 75.39 | 77.07 | 75.39 | 76.98 | 197,076 | +3.83(+5.24%) |
Nov 09, 2022 | 73.98 | 74.28 | 73.04 | 73.14 | 131,215 | -1.33(-1.79%) |
Nov 08, 2022 | 74.26 | 74.92 | 73.77 | 74.47 | 243,136 | +0.32(+0.43%) |
Nov 07, 2022 | 74.03 | 74.22 | 73.51 | 74.15 | 235,632 | +0.69(+0.94%) |
Nov 04, 2022 | 73.11 | 73.82 | 72.44 | 73.46 | 255,569 | +1.36(+1.89%) |
Nov 03, 2022 | 72.11 | 72.67 | 71.60 | 72.10 | 184,476 | -0.73(-1.00%) |
Nov 02, 2022 | 73.57 | 74.91 | 72.78 | 72.83 | 466,190 | -0.96(-1.31%) |
Nov 01, 2022 | 74.03 | 74.30 | 73.45 | 73.79 | 355,024 | +0.35(+0.48%) |
Oct 31, 2022 | 73.46 | 73.97 | 73.41 | 73.44 | 214,114 | -0.42(-0.57%) |
Oct 28, 2022 | 72.27 | 73.99 | 72.26 | 73.86 | 238,754 | +1.76(+2.44%) |
Oct 27, 2022 | 71.99 | 72.89 | 71.99 | 72.10 | 204,033 | +0.58(+0.82%) |
Oct 26, 2022 | 71.40 | 72.29 | 71.35 | 71.52 | 186,237 | +0.21(+0.30%) |
Oct 25, 2022 | 69.94 | 71.41 | 69.94 | 71.30 | 147,327 | +0.97(+1.38%) |
Oct 24, 2022 | 69.82 | 70.65 | 69.65 | 70.33 | 280,708 | +0.88(+1.26%) |
Oct 21, 2022 | 67.59 | 69.49 | 67.26 | 69.45 | 328,668 | +1.94(+2.87%) |
Oct 20, 2022 | 68.51 | 69.18 | 67.33 | 67.52 | 182,576 | -1.25(-1.81%) |
Oct 19, 2022 | 69.26 | 69.79 | 68.36 | 68.76 | 220,577 | -1.10(-1.57%) |
Oct 18, 2022 | 70.41 | 70.67 | 69.12 | 69.86 | 270,895 | +1.02(+1.48%) |
Oct 17, 2022 | 68.52 | 69.27 | 68.47 | 68.84 | 519,343 | +1.68(+2.51%) |
Oct 14, 2022 | 68.98 | 69.78 | 67.08 | 67.16 | 338,839 | -1.16(-1.69%) |
Oct 13, 2022 | 64.55 | 68.55 | 64.26 | 68.32 | 430,018 | +2.50(+3.80%) |
Oct 12, 2022 | 66.02 | 66.58 | 65.59 | 65.81 | 160,745 | -0.13(-0.19%) |
Oct 11, 2022 | 66.42 | 67.04 | 65.69 | 65.94 | 285,423 | -0.87(-1.30%) |
Oct 10, 2022 | 67.45 | 67.64 | 66.41 | 66.81 | 190,809 | -0.29(-0.44%) |
Oct 07, 2022 | 68.13 | 68.13 | 66.71 | 67.10 | 243,336 | -1.63(-2.38%) |
Oct 06, 2022 | 69.35 | 69.76 | 68.64 | 68.73 | 385,067 | -0.94(-1.35%) |
Oct 05, 2022 | 69.17 | 69.98 | 68.90 | 69.68 | 232,835 | -0.54(-0.76%) |
Oct 04, 2022 | 68.51 | 70.25 | 68.51 | 70.21 | 400,672 | +2.71(+4.02%) |